9305 (株)ヤマタネ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,601 | 2,622 | 2,601 | 2,602 | 5,500 | 2,602 |
| 2024-05-01 | 2,680 | 2,680 | 2,593 | 2,604 | 12,100 | 2,604 |
| 2024-04-30 | 2,610 | 2,675 | 2,601 | 2,674 | 15,200 | 2,674 |
| 2024-04-26 | 2,590 | 2,620 | 2,559 | 2,620 | 13,500 | 2,620 |
| 2024-04-25 | 2,570 | 2,595 | 2,570 | 2,591 | 10,900 | 2,591 |
| 2024-04-24 | 2,540 | 2,580 | 2,531 | 2,567 | 11,500 | 2,567 |
| 2024-04-23 | 2,603 | 2,603 | 2,513 | 2,530 | 12,100 | 2,530 |
| 2024-04-22 | 2,564 | 2,599 | 2,538 | 2,559 | 20,900 | 2,559 |
| 2024-04-19 | 2,633 | 2,633 | 2,542 | 2,553 | 21,100 | 2,553 |
| 2024-04-18 | 2,645 | 2,655 | 2,636 | 2,645 | 12,300 | 2,645 |
| 2024-04-17 | 2,707 | 2,707 | 2,640 | 2,645 | 13,400 | 2,645 |
| 2024-04-16 | 2,737 | 2,756 | 2,700 | 2,706 | 16,200 | 2,706 |
| 2024-04-15 | 2,730 | 2,775 | 2,705 | 2,756 | 21,400 | 2,756 |
| 2024-04-12 | 2,760 | 2,777 | 2,752 | 2,760 | 11,800 | 2,760 |
| 2024-04-11 | 2,742 | 2,772 | 2,725 | 2,757 | 13,900 | 2,757 |
| 2024-04-10 | 2,757 | 2,783 | 2,745 | 2,765 | 19,000 | 2,765 |
| 2024-04-09 | 2,756 | 2,771 | 2,755 | 2,756 | 8,100 | 2,756 |
| 2024-04-08 | 2,740 | 2,769 | 2,731 | 2,755 | 12,100 | 2,755 |
| 2024-04-05 | 2,716 | 2,751 | 2,715 | 2,731 | 15,200 | 2,731 |
| 2024-04-04 | 2,745 | 2,786 | 2,726 | 2,764 | 17,000 | 2,764 |
| 2024-04-03 | 2,741 | 2,783 | 2,702 | 2,759 | 27,900 | 2,759 |
| 2024-04-02 | 2,795 | 2,812 | 2,738 | 2,749 | 27,800 | 2,749 |
| 2024-04-01 | 2,941 | 2,946 | 2,817 | 2,817 | 27,600 | 2,817 |
| 2024-03-29 | 2,952 | 2,952 | 2,896 | 2,941 | 17,500 | 2,941 |
| 2024-03-28 | 3,025 | 3,040 | 2,935 | 2,952 | 34,000 | 2,952 |
| 2024-03-27 | 2,994 | 3,035 | 2,991 | 3,025 | 29,300 | 3,025 |
| 2024-03-26 | 2,974 | 3,005 | 2,951 | 2,993 | 19,900 | 2,993 |
| 2024-03-25 | 2,960 | 2,989 | 2,954 | 2,964 | 18,500 | 2,964 |
| 2024-03-22 | 2,920 | 2,953 | 2,902 | 2,953 | 25,800 | 2,953 |
| 2024-03-21 | 2,935 | 2,949 | 2,898 | 2,908 | 20,200 | 2,908 |
| 2024-03-19 | 2,848 | 2,896 | 2,843 | 2,896 | 23,600 | 2,896 |
| 2024-03-18 | 2,865 | 2,870 | 2,787 | 2,834 | 21,700 | 2,834 |
| 2024-03-15 | 2,798 | 2,850 | 2,773 | 2,850 | 23,600 | 2,850 |
| 2024-03-14 | 2,774 | 2,806 | 2,747 | 2,798 | 7,800 | 2,798 |
| 2024-03-13 | 2,777 | 2,814 | 2,716 | 2,748 | 18,000 | 2,748 |
| 2024-03-12 | 2,740 | 2,771 | 2,718 | 2,771 | 22,400 | 2,771 |
| 2024-03-11 | 2,790 | 2,811 | 2,724 | 2,745 | 19,900 | 2,745 |
| 2024-03-08 | 2,713 | 2,798 | 2,713 | 2,798 | 27,000 | 2,798 |
| 2024-03-07 | 2,727 | 2,743 | 2,700 | 2,723 | 9,100 | 2,723 |
| 2024-03-06 | 2,667 | 2,716 | 2,663 | 2,707 | 17,100 | 2,707 |
| 2024-03-05 | 2,639 | 2,708 | 2,639 | 2,667 | 11,200 | 2,667 |
| 2024-03-04 | 2,711 | 2,744 | 2,643 | 2,651 | 24,500 | 2,651 |
| 2024-03-01 | 2,719 | 2,737 | 2,685 | 2,723 | 33,700 | 2,723 |
| 2024-02-29 | 2,664 | 2,720 | 2,638 | 2,712 | 23,400 | 2,712 |
| 2024-02-28 | 2,622 | 2,692 | 2,619 | 2,665 | 29,900 | 2,665 |
| 2024-02-27 | 2,579 | 2,642 | 2,571 | 2,622 | 16,200 | 2,622 |
| 2024-02-26 | 2,581 | 2,591 | 2,566 | 2,581 | 10,900 | 2,581 |
| 2024-02-22 | 2,560 | 2,566 | 2,534 | 2,564 | 14,700 | 2,564 |
| 2024-02-21 | 2,555 | 2,585 | 2,546 | 2,558 | 11,800 | 2,558 |
| 2024-02-20 | 2,550 | 2,571 | 2,529 | 2,555 | 12,400 | 2,555 |
| 2024-02-19 | 2,500 | 2,549 | 2,500 | 2,549 | 10,900 | 2,549 |
| 2024-02-16 | 2,490 | 2,525 | 2,466 | 2,510 | 17,300 | 2,510 |
| 2024-02-15 | 2,522 | 2,535 | 2,452 | 2,461 | 24,900 | 2,461 |
| 2024-02-14 | 2,457 | 2,546 | 2,454 | 2,517 | 45,100 | 2,517 |
| 2024-02-13 | 2,449 | 2,480 | 2,438 | 2,479 | 21,500 | 2,479 |
| 2024-02-09 | 2,434 | 2,465 | 2,402 | 2,442 | 27,900 | 2,442 |
| 2024-02-08 | 2,444 | 2,472 | 2,415 | 2,442 | 42,100 | 2,442 |
| 2024-02-07 | 2,488 | 2,520 | 2,454 | 2,455 | 38,200 | 2,455 |
| 2024-02-06 | 2,593 | 2,600 | 2,501 | 2,501 | 38,200 | 2,501 |
| 2024-02-05 | 2,625 | 2,629 | 2,571 | 2,621 | 44,700 | 2,621 |
| 2024-02-02 | 2,610 | 2,625 | 2,562 | 2,624 | 73,200 | 2,624 |
| 2024-02-01 | 2,579 | 2,648 | 2,562 | 2,596 | 46,400 | 2,596 |
| 2024-01-31 | 2,556 | 2,580 | 2,552 | 2,579 | 8,300 | 2,579 |
| 2024-01-30 | 2,591 | 2,591 | 2,558 | 2,559 | 13,600 | 2,559 |
| 2024-01-29 | 2,550 | 2,589 | 2,550 | 2,583 | 22,000 | 2,583 |
| 2024-01-26 | 2,572 | 2,572 | 2,536 | 2,543 | 16,000 | 2,543 |
| 2024-01-25 | 2,525 | 2,565 | 2,525 | 2,565 | 9,600 | 2,565 |
| 2024-01-24 | 2,541 | 2,550 | 2,529 | 2,539 | 20,000 | 2,539 |
| 2024-01-23 | 2,576 | 2,583 | 2,540 | 2,540 | 14,900 | 2,540 |
| 2024-01-22 | 2,552 | 2,587 | 2,525 | 2,587 | 38,200 | 2,587 |
| 2024-01-19 | 2,575 | 2,581 | 2,547 | 2,552 | 23,000 | 2,552 |
| 2024-01-18 | 2,535 | 2,574 | 2,535 | 2,567 | 14,600 | 2,567 |
| 2024-01-17 | 2,572 | 2,591 | 2,535 | 2,535 | 18,700 | 2,535 |
| 2024-01-16 | 2,540 | 2,580 | 2,525 | 2,554 | 21,300 | 2,554 |
| 2024-01-15 | 2,582 | 2,585 | 2,546 | 2,549 | 24,500 | 2,549 |
| 2024-01-12 | 2,640 | 2,640 | 2,553 | 2,577 | 47,600 | 2,577 |
| 2024-01-11 | 2,620 | 2,635 | 2,602 | 2,613 | 28,700 | 2,613 |
| 2024-01-10 | 2,609 | 2,637 | 2,578 | 2,597 | 29,900 | 2,597 |
| 2024-01-09 | 2,571 | 2,607 | 2,540 | 2,591 | 42,200 | 2,591 |
| 2024-01-05 | 2,460 | 2,550 | 2,460 | 2,543 | 43,600 | 2,543 |
| 2024-01-04 | 2,474 | 2,477 | 2,435 | 2,451 | 19,500 | 2,451 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.05株 [1986-04-25]1株→1.1株 [1983-04-26]1株→1.05株
